| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
2,450 |
2,467 |
2,417 |
2,450 |
+0.20% |
148,900 |
| 2025/9/18 |
2,446 |
2,459 |
2,429 |
2,445 |
+0.00% |
69,700 |
| 2025/9/17 |
2,456 |
2,468 |
2,438 |
2,445 |
-0.45% |
87,200 |
| 2025/9/16 |
2,432 |
2,466 |
2,425 |
2,456 |
+0.99% |
75,000 |
| 2025/9/12 |
2,454 |
2,464 |
2,427 |
2,432 |
-1.02% |
69,700 |
| 2025/9/11 |
2,440 |
2,461 |
2,433 |
2,457 |
+1.19% |
98,300 |
| 2025/9/10 |
2,445 |
2,453 |
2,420 |
2,428 |
-0.65% |
68,200 |
| 2025/9/9 |
2,453 |
2,469 |
2,433 |
2,444 |
+0.25% |
79,900 |
| 2025/9/8 |
2,448 |
2,458 |
2,420 |
2,438 |
-0.16% |
64,800 |
| 2025/9/5 |
2,418 |
2,442 |
2,407 |
2,442 |
+2.01% |
86,400 |
| 2025/9/4 |
2,395 |
2,410 |
2,371 |
2,394 |
-0.08% |
63,500 |
| 2025/9/3 |
2,358 |
2,417 |
2,358 |
2,396 |
+1.61% |
124,000 |
| 2025/9/2 |
2,342 |
2,367 |
2,342 |
2,358 |
+0.73% |
58,300 |
| 2025/9/1 |
2,357 |
2,370 |
2,331 |
2,341 |
-1.35% |
63,600 |
| 2025/8/29 |
2,350 |
2,384 |
2,350 |
2,373 |
+0.94% |
88,300 |
| 2025/8/28 |
2,332 |
2,368 |
2,330 |
2,351 |
+0.81% |
84,400 |
| 2025/8/27 |
2,288 |
2,342 |
2,284 |
2,332 |
+1.75% |
108,000 |
| 2025/8/26 |
2,320 |
2,328 |
2,292 |
2,292 |
-1.29% |
125,300 |
| 2025/8/25 |
2,310 |
2,329 |
2,300 |
2,322 |
+0.96% |
88,700 |
| 2025/8/22 |
2,300 |
2,310 |
2,283 |
2,300 |
+0.52% |
154,800 |
| 2025/8/21 |
2,288 |
2,302 |
2,269 |
2,288 |
+0.00% |
86,500 |
| 2025/8/20 |
2,280 |
2,302 |
2,276 |
2,288 |
-0.09% |
54,700 |
| 2025/8/19 |
2,253 |
2,291 |
2,247 |
2,290 |
+0.97% |
71,300 |
| 2025/8/18 |
2,250 |
2,282 |
2,250 |
2,268 |
+0.98% |
68,000 |
| 2025/8/15 |
2,247 |
2,255 |
2,233 |
2,246 |
-0.04% |
52,000 |
| 2025/8/14 |
2,248 |
2,259 |
2,218 |
2,247 |
-0.58% |
85,900 |
| 2025/8/13 |
2,237 |
2,272 |
2,235 |
2,260 |
+2.12% |
112,100 |
| 2025/8/12 |
2,223 |
2,261 |
2,204 |
2,213 |
-0.41% |
141,100 |
| 2025/8/8 |
2,176 |
2,231 |
2,173 |
2,222 |
+1.41% |
146,700 |
| 2025/8/7 |
2,180 |
2,205 |
2,180 |
2,191 |
+0.37% |
66,900 |
| 2025/8/6 |
2,176 |
2,195 |
2,174 |
2,183 |
+1.06% |
63,300 |
| 2025/8/5 |
2,140 |
2,177 |
2,125 |
2,160 |
+0.28% |
83,300 |
| 2025/8/4 |
2,140 |
2,158 |
2,123 |
2,154 |
-0.60% |
83,100 |
| 2025/8/1 |
2,136 |
2,167 |
2,136 |
2,167 |
+2.17% |
99,200 |
| 2025/7/31 |
2,113 |
2,128 |
2,109 |
2,121 |
+0.38% |
70,900 |
| 2025/7/30 |
2,089 |
2,118 |
2,087 |
2,113 |
+0.00% |
64,400 |
| 2025/7/29 |
2,120 |
2,123 |
2,103 |
2,113 |
-0.33% |
58,300 |
| 2025/7/28 |
2,129 |
2,147 |
2,116 |
2,120 |
+0.19% |
64,200 |
| 2025/7/25 |
2,136 |
2,136 |
2,101 |
2,116 |
-0.94% |
94,300 |
| 2025/7/24 |
2,129 |
2,149 |
2,121 |
2,136 |
+1.04% |
92,700 |
| 2025/7/23 |
2,064 |
2,120 |
2,062 |
2,114 |
+3.68% |
133,000 |
| 2025/7/22 |
2,043 |
2,065 |
2,034 |
2,039 |
-0.24% |
64,500 |
| 2025/7/18 |
2,068 |
2,074 |
2,044 |
2,044 |
-0.97% |
53,100 |
| 2025/7/17 |
2,051 |
2,064 |
2,037 |
2,064 |
+0.63% |
87,900 |
| 2025/7/16 |
2,067 |
2,069 |
2,050 |
2,051 |
-0.44% |
48,100 |
| 2025/7/15 |
2,053 |
2,065 |
2,048 |
2,060 |
+0.59% |
63,100 |
| 2025/7/14 |
2,056 |
2,068 |
2,042 |
2,048 |
-0.34% |
60,500 |
| 2025/7/11 |
2,045 |
2,055 |
2,035 |
2,055 |
+1.58% |
75,200 |
| 2025/7/10 |
2,039 |
2,045 |
2,020 |
2,023 |
-0.44% |
96,500 |
| 2025/7/9 |
2,028 |
2,054 |
2,023 |
2,032 |
+0.20% |
91,400 |
| 2025/7/8 |
2,005 |
2,036 |
2,005 |
2,028 |
+1.15% |
71,600 |
| 2025/7/7 |
2,015 |
2,023 |
2,002 |
2,005 |
-0.25% |
62,000 |
| 2025/7/4 |
2,019 |
2,024 |
1,997 |
2,010 |
-0.40% |
52,400 |
| 2025/7/3 |
2,000 |
2,029 |
2,000 |
2,018 |
+1.61% |
119,800 |
| 2025/7/2 |
1,954 |
2,000 |
1,954 |
1,986 |
+1.22% |
84,100 |
| 2025/7/1 |
1,950 |
1,973 |
1,950 |
1,962 |
+0.62% |
67,100 |
| 2025/6/30 |
1,963 |
1,964 |
1,946 |
1,950 |
+0.10% |
73,800 |
| 2025/6/27 |
1,946 |
1,953 |
1,937 |
1,948 |
+0.67% |
81,300 |
| 2025/6/26 |
1,917 |
1,945 |
1,916 |
1,935 |
+0.62% |
83,200 |
| 2025/6/25 |
1,914 |
1,948 |
1,905 |
1,923 |
+1.80% |
202,000 |
| 2025/6/24 |
1,866 |
1,916 |
1,844 |
1,889 |
+2.11% |
222,700 |
| 2025/6/23 |
1,865 |
1,869 |
1,841 |
1,850 |
-1.23% |
82,800 |
| 2025/6/20 |
1,890 |
1,903 |
1,873 |
1,873 |
-1.21% |
146,000 |
| 2025/6/19 |
1,908 |
1,913 |
1,890 |
1,896 |
-0.68% |
46,300 |
| 2025/6/18 |
1,895 |
1,909 |
1,894 |
1,909 |
+0.53% |
45,700 |
| 2025/6/17 |
1,895 |
1,900 |
1,888 |
1,899 |
+0.74% |
44,700 |
| 2025/6/16 |
1,889 |
1,899 |
1,878 |
1,885 |
+0.27% |
51,800 |
| 2025/6/13 |
1,900 |
1,905 |
1,880 |
1,880 |
-2.08% |
126,200 |
| 2025/6/12 |
1,926 |
1,935 |
1,910 |
1,920 |
-0.67% |
62,900 |
| 2025/6/11 |
1,923 |
1,937 |
1,916 |
1,933 |
+1.42% |
56,500 |
| 2025/6/10 |
1,913 |
1,923 |
1,906 |
1,906 |
-0.42% |
69,200 |
| 2025/6/9 |
1,920 |
1,925 |
1,910 |
1,914 |
+0.21% |
62,600 |
| 2025/6/6 |
1,899 |
1,913 |
1,895 |
1,910 |
+0.42% |
61,500 |
| 2025/6/5 |
1,905 |
1,925 |
1,900 |
1,902 |
-1.25% |
79,200 |
| 2025/6/4 |
1,923 |
1,933 |
1,919 |
1,926 |
-0.21% |
53,100 |
| 2025/6/3 |
1,943 |
1,943 |
1,927 |
1,930 |
-0.97% |
76,900 |
| 2025/6/2 |
1,957 |
1,962 |
1,938 |
1,949 |
-1.27% |
60,500 |
| 2025/5/30 |
1,958 |
1,977 |
1,954 |
1,974 |
-0.05% |
56,700 |
| 2025/5/29 |
1,959 |
1,979 |
1,959 |
1,975 |
+0.97% |
50,700 |
| 2025/5/28 |
1,967 |
1,976 |
1,956 |
1,956 |
+0.10% |
41,900 |
| 2025/5/27 |
1,942 |
1,960 |
1,942 |
1,954 |
+0.88% |
34,000 |
| 2025/5/26 |
1,943 |
1,950 |
1,934 |
1,937 |
-0.36% |
53,700 |
| 2025/5/23 |
1,952 |
1,964 |
1,935 |
1,944 |
+0.05% |
51,400 |
| 2025/5/22 |
1,960 |
1,961 |
1,933 |
1,943 |
-1.67% |
65,500 |
| 2025/5/21 |
1,985 |
2,000 |
1,970 |
1,976 |
-0.30% |
47,600 |
| 2025/5/20 |
2,000 |
2,025 |
1,980 |
1,982 |
-0.60% |
63,500 |
| 2025/5/19 |
1,981 |
2,011 |
1,978 |
1,994 |
+1.06% |
50,200 |
| 2025/5/16 |
2,010 |
2,044 |
1,957 |
1,973 |
-3.43% |
116,500 |
| 2025/5/15 |
2,101 |
2,129 |
2,031 |
2,043 |
-3.77% |
94,700 |
| 2025/5/14 |
2,120 |
2,124 |
2,090 |
2,123 |
-0.75% |
64,800 |
| 2025/5/13 |
2,169 |
2,175 |
2,133 |
2,139 |
+0.19% |
45,500 |
| 2025/5/12 |
2,110 |
2,143 |
2,106 |
2,135 |
+0.61% |
42,500 |
| 2025/5/9 |
2,105 |
2,171 |
2,090 |
2,122 |
+0.90% |
169,800 |
| 2025/5/8 |
2,110 |
2,110 |
2,081 |
2,103 |
-0.66% |
43,300 |
| 2025/5/7 |
2,110 |
2,142 |
2,081 |
2,117 |
+0.33% |
101,200 |
| 2025/5/2 |
2,115 |
2,125 |
2,092 |
2,110 |
+0.52% |
42,800 |
| 2025/5/1 |
2,119 |
2,125 |
2,095 |
2,099 |
-1.22% |
38,700 |
| 2025/4/30 |
2,132 |
2,136 |
2,101 |
2,125 |
+0.33% |
38,300 |
| 2025/4/28 |
2,137 |
2,139 |
2,110 |
2,118 |
+0.43% |
34,200 |
| 2025/4/25 |
2,088 |
2,132 |
2,088 |
2,109 |
+1.44% |
35,500 |
| 2025/4/24 |
2,081 |
2,114 |
2,079 |
2,079 |
+0.53% |
32,700 |
| 2025/4/23 |
2,101 |
2,109 |
2,068 |
2,068 |
+0.53% |
28,300 |
| 2025/4/22 |
2,042 |
2,064 |
2,042 |
2,057 |
+0.73% |
23,800 |
| 2025/4/21 |
2,045 |
2,061 |
2,028 |
2,042 |
-1.35% |
34,100 |
| 2025/4/18 |
2,042 |
2,080 |
2,042 |
2,070 |
+2.12% |
26,400 |
| 2025/4/17 |
2,002 |
2,027 |
1,997 |
2,027 |
+0.95% |
32,000 |
| 2025/4/16 |
2,005 |
2,020 |
1,999 |
2,008 |
-0.10% |
47,900 |
| 2025/4/15 |
2,013 |
2,027 |
2,009 |
2,010 |
+1.11% |
37,500 |
| 2025/4/14 |
1,960 |
1,988 |
1,950 |
1,988 |
+0.81% |
66,800 |
| 2025/4/11 |
1,941 |
2,003 |
1,892 |
1,972 |
-2.90% |
68,500 |
| 2025/4/10 |
2,124 |
2,124 |
2,009 |
2,031 |
+6.67% |
56,900 |
| 2025/4/9 |
1,951 |
1,991 |
1,881 |
1,904 |
-4.85% |
85,000 |
| 2025/4/8 |
1,971 |
2,049 |
1,971 |
2,001 |
+6.61% |
50,900 |
| 2025/4/7 |
1,856 |
1,928 |
1,820 |
1,877 |
-7.35% |
118,100 |
| 2025/4/4 |
2,096 |
2,096 |
1,984 |
2,026 |
-7.36% |
118,000 |
| 2025/4/3 |
2,200 |
2,223 |
2,162 |
2,187 |
-4.79% |
87,000 |
| 2025/4/2 |
2,330 |
2,330 |
2,275 |
2,297 |
-0.48% |
46,500 |
| 2025/4/1 |
2,342 |
2,360 |
2,307 |
2,308 |
-0.43% |
63,300 |
| 2025/3/31 |
2,372 |
2,378 |
2,318 |
2,318 |
-4.29% |
69,200 |
| 2025/3/28 |
2,448 |
2,462 |
2,417 |
2,422 |
-4.68% |
149,200 |
| 2025/3/27 |
2,437 |
2,541 |
2,429 |
2,541 |
+1.15% |
298,700 |
| 2025/3/26 |
2,504 |
2,532 |
2,476 |
2,512 |
+0.28% |
164,200 |
| 2025/3/25 |
2,513 |
2,531 |
2,501 |
2,505 |
+0.40% |
78,800 |
|
